Osmosis
OSMO
Rank #546
$0.1064
Updated 6 days ago
Market Cap
$79.90M
24h Volume
$4.98M
Avg Volume (30d)
$6.96M
24h High/Low
$0.1089
$0.1057
$0.1057
Price Chart
Categories & Chains
Categories
GMCI Index
Proof of Stake (PoS)
Made in USA
Exchange-based Tokens
Decentralized Finance (DeFi)
Osmosis Ecosystem
GMCI DeFi Index
Decentralized Exchange (DEX)
Automated Market Maker (AMM)
Paradigm Portfolio
Cosmos Ecosystem
Evmos Ecosystem
Secret Ecosystem
Chains
Osmosis
uosmo
Cosmos
ibc/14F9BC3E44B8A...
Evmos
0xfa3c22c069b9556...
Secret
secret150jec8mc2h...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1064 | $0.1089 | $0.1057 | $0.1064 | $4.98M | $79.90M |
| Nov 10, 2025 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $4.89M | $80.00M |
| Nov 9, 2025 | $0.1079 | $0.1079 | $0.1079 | $0.1079 | $8.98M | $80.97M |
| Nov 8, 2025 | $0.1098 | $0.1098 | $0.1098 | $0.1098 | $9.20M | $82.43M |
| Nov 7, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $4.74M | $72.60M |
| Nov 6, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $5.47M | $72.59M |
| Nov 5, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $13.59M | $70.53M |
| Nov 4, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $10.36M | $75.55M |
| Nov 3, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $4.24M | $85.00M |
| Nov 2, 2025 | $0.1146 | $0.1146 | $0.1146 | $0.1146 | $5.32M | $85.87M |
| Nov 1, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $4.61M | $83.40M |
| Oct 31, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $7.19M | $83.38M |
| Oct 30, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $5.08M | $89.92M |
| Oct 29, 2025 | $0.1208 | $0.1208 | $0.1208 | $0.1208 | $7.14M | $90.56M |
| Oct 28, 2025 | $0.1228 | $0.1228 | $0.1228 | $0.1228 | $12.91M | $91.96M |
| Oct 27, 2025 | $0.1267 | $0.1267 | $0.1267 | $0.1267 | $12.67M | $94.95M |
| Oct 26, 2025 | $0.1156 | $0.1156 | $0.1156 | $0.1156 | $4.50M | $86.58M |
| Oct 25, 2025 | $0.1164 | $0.1164 | $0.1164 | $0.1164 | $4.90M | $87.20M |
| Oct 24, 2025 | $0.1160 | $0.1160 | $0.1160 | $0.1160 | $6.51M | $86.69M |
| Oct 23, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $6.63M | $84.70M |
| Oct 22, 2025 | $0.1169 | $0.1169 | $0.1169 | $0.1169 | $7.39M | $87.55M |
| Oct 21, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $4.96M | $92.54M |
| Oct 20, 2025 | $0.1240 | $0.1240 | $0.1240 | $0.1240 | $5.21M | $92.63M |
| Oct 19, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $4.77M | $90.90M |
| Oct 18, 2025 | $0.1196 | $0.1196 | $0.1196 | $0.1196 | $7.78M | $89.46M |